Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 123.08 | 123.08 | 123.08 | 0 | +1.44(+1.18%) | |
Aug 30, 2018 | 122.37 | 122.54 | 121.04 | 121.64 | 273,083 | -1.99(-1.61%) |
Aug 29, 2018 | 123.93 | 124.03 | 122.70 | 123.63 | 230,713 | -0.18(-0.15%) |
Aug 28, 2018 | 124.39 | 124.48 | 123.65 | 123.81 | 203,515 | +0.09(+0.07%) |
Aug 27, 2018 | 121.32 | 124.48 | 121.32 | 123.72 | 466,313 | +3.21(+2.66%) |
Aug 24, 2018 | 119.77 | 120.80 | 119.26 | 120.51 | 265,500 | +1.11(+0.93%) |
Aug 23, 2018 | 122.07 | 122.50 | 118.69 | 119.40 | 319,089 | -2.77(-2.27%) |
Aug 22, 2018 | 124.54 | 124.54 | 121.96 | 122.17 | 176,853 | -2.45(-1.97%) |
Aug 21, 2018 | 122.91 | 124.91 | 122.91 | 124.62 | 165,960 | +1.65(+1.34%) |
Aug 20, 2018 | 123.01 | 123.80 | 122.44 | 122.97 | 230,173 | +0.28(+0.23%) |
Aug 17, 2018 | 121.31 | 125.29 | 120.29 | 122.69 | 239,600 | +1.16(+0.95%) |
Aug 16, 2018 | 119.28 | 122.25 | 119.28 | 121.53 | 423,694 | +2.88(+2.43%) |
Aug 15, 2018 | 118.75 | 118.79 | 117.47 | 118.65 | 334,699 | -1.34(-1.12%) |
Aug 14, 2018 | 120.55 | 120.98 | 119.46 | 119.99 | 395,187 | -0.16(-0.13%) |
Aug 13, 2018 | 121.00 | 121.61 | 119.65 | 120.15 | 456,384 | -0.92(-0.76%) |
Aug 10, 2018 | 124.18 | 124.40 | 120.80 | 121.07 | 467,400 | -3.62(-2.90%) |
Aug 09, 2018 | 126.12 | 126.12 | 124.55 | 124.69 | 309,170 | -1.38(-1.09%) |
Aug 08, 2018 | 127.00 | 127.07 | 125.98 | 126.07 | 476,752 | -1.07(-0.84%) |
Aug 07, 2018 | 125.56 | 127.20 | 125.34 | 127.14 | 539,656 | +2.12(+1.70%) |
Aug 06, 2018 | 124.52 | 125.46 | 124.00 | 125.02 | 410,742 | +0.36(+0.29%) |
Aug 03, 2018 | 123.87 | 124.83 | 122.54 | 124.66 | 518,500 | +1.36(+1.10%) |
Aug 02, 2018 | 123.09 | 124.27 | 121.94 | 123.30 | 665,438 | -0.20(-0.16%) |
Aug 01, 2018 | 125.78 | 125.94 | 122.85 | 123.50 | 961,086 | -2.18(-1.73%) |
Jul 31, 2018 | 123.13 | 126.20 | 122.98 | 125.68 | 481,240 | +3.41(+2.79%) |
Jul 30, 2018 | 122.69 | 123.75 | 122.13 | 122.27 | 490,976 | +0.02(+0.02%) |
Jul 27, 2018 | 123.04 | 123.64 | 121.62 | 122.25 | 259,400 | -0.32(-0.26%) |
Jul 26, 2018 | 119.65 | 123.20 | 119.53 | 122.57 | 457,590 | +3.07(+2.57%) |
Jul 25, 2018 | 120.60 | 117.86 | 119.50 | 423,871 | -0.81(-0.67%) | |
Jul 24, 2018 | 120.53 | 121.88 | 119.42 | 120.31 | 323,711 | +0.56(+0.47%) |
Jul 23, 2018 | 120.31 | 120.31 | 118.66 | 119.75 | 610,084 | -0.71(-0.59%) |
Jul 20, 2018 | 120.70 | 117.17 | 120.46 | 713,534 | +0.73(+0.61%) | |
Jul 19, 2018 | 122.02 | 123.02 | 118.02 | 119.73 | 1,240,647 | -1.05(-0.87%) |
Jul 18, 2018 | 119.87 | 121.39 | 119.87 | 120.78 | 483,356 | +0.66(+0.55%) |
Jul 17, 2018 | 119.95 | 121.24 | 119.15 | 120.12 | 425,918 | -0.39(-0.32%) |
Jul 16, 2018 | 121.18 | 122.30 | 120.15 | 120.51 | 365,630 | -0.52(-0.43%) |
Jul 13, 2018 | 120.79 | 123.27 | 120.07 | 121.03 | 438,999 | +0.22(+0.18%) |
Jul 12, 2018 | 121.51 | 121.63 | 120.34 | 120.81 | 571,718 | +0.22(+0.18%) |
Jul 11, 2018 | 119.28 | 121.99 | 117.62 | 120.59 | 686,205 | +0.02(+0.02%) |
Jul 10, 2018 | 118.43 | 120.88 | 118.43 | 120.57 | 425,472 | +2.30(+1.94%) |
Jul 09, 2018 | 116.84 | 118.94 | 116.22 | 118.27 | 682,994 | +2.11(+1.82%) |
Jul 06, 2018 | 115.78 | 116.59 | 115.72 | 116.16 | 242,564 | -0.02(-0.02%) |
Jul 05, 2018 | 115.07 | 116.54 | 113.00 | 116.18 | 494,988 | +2.25(+1.97%) |
Jul 03, 2018 | 113.93 | 113.93 | 113.93 | 0 | -0.23(-0.20%) | |
Jul 02, 2018 | 115.40 | 115.71 | 113.47 | 114.16 | 388,908 | -2.86(-2.44%) |
Jun 29, 2018 | 117.26 | 118.53 | 116.75 | 117.02 | 508,227 | +0.12(+0.10%) |
Jun 28, 2018 | 117.06 | 117.44 | 115.45 | 116.90 | 403,637 | -0.59(-0.50%) |
Jun 27, 2018 | 118.61 | 119.45 | 117.42 | 117.49 | 429,688 | -1.00(-0.84%) |
Jun 26, 2018 | 118.79 | 119.44 | 118.10 | 118.49 | 536,076 | -0.29(-0.24%) |
Jun 25, 2018 | 119.46 | 119.92 | 117.84 | 118.78 | 436,900 | -1.68(-1.39%) |
Jun 22, 2018 | 119.21 | 122.35 | 118.83 | 120.46 | 826,918 | +2.89(+2.46%) |
Jun 21, 2018 | 119.69 | 120.48 | 116.93 | 117.57 | 504,340 | -2.45(-2.04%) |
Jun 20, 2018 | 120.97 | 120.97 | 119.59 | 120.02 | 599,244 | -0.17(-0.14%) |
Jun 19, 2018 | 121.40 | 121.69 | 118.63 | 120.19 | 771,825 | -2.20(-1.80%) |
Jun 18, 2018 | 121.13 | 123.00 | 120.63 | 122.39 | 379,927 | +0.39(+0.32%) |
Jun 15, 2018 | 122.97 | 122.97 | 122.00 | 943,837 | -0.97(-0.79%) | |
Jun 14, 2018 | 123.95 | 124.50 | 122.59 | 122.97 | 344,905 | -0.94(-0.76%) |
Jun 13, 2018 | 125.49 | 125.53 | 123.66 | 123.91 | 612,997 | -1.47(-1.17%) |
Jun 12, 2018 | 125.20 | 126.00 | 124.79 | 125.38 | 414,478 | +0.13(+0.10%) |
Jun 11, 2018 | 124.19 | 125.97 | 124.19 | 125.25 | 258,340 | +0.97(+0.78%) |
Jun 08, 2018 | 124.41 | 125.67 | 123.40 | 124.28 | 353,861 | -0.26(-0.21%) |
Jun 07, 2018 | 124.66 | 126.23 | 124.05 | 124.54 | 530,003 | +0.26(+0.21%) |
Jun 06, 2018 | 124.47 | 121.58 | 124.28 | 1,068,279 | +1.38(+1.12%) | |
Jun 05, 2018 | 122.92 | 124.46 | 122.25 | 122.90 | 342,318 | +0.22(+0.18%) |
Jun 04, 2018 | 122.82 | 122.99 | 121.99 | 122.68 | 420,669 | +0.63(+0.52%) |